Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 95.57 | 98.19 | 93.99 | 95.43 | 578,204 | -1.53(-1.58%) |
Feb 25, 2022 | 91.80 | 97.23 | 92.85 | 96.96 | 729,095 | +5.74(+6.29%) |
Feb 24, 2022 | 90.49 | 91.43 | 88.80 | 91.22 | 562,911 | -1.94(-2.08%) |
Feb 23, 2022 | 97.50 | 102.00 | 92.68 | 93.16 | 1,096,758 | +0.01(+0.01%) |
Feb 22, 2022 | 93.81 | 95.00 | 92.87 | 93.15 | 483,713 | -2.38(-2.49%) |
Feb 18, 2022 | 95.53 | 0 | +0.04(+0.04%) | |||
Feb 17, 2022 | 96.32 | 97.32 | 95.46 | 95.49 | 194,570 | -1.76(-1.81%) |
Feb 16, 2022 | 95.76 | 97.65 | 95.00 | 97.25 | 999,538 | +0.98(+1.02%) |
Feb 15, 2022 | 95.69 | 96.70 | 94.59 | 96.27 | 193,607 | +1.37(+1.44%) |
Feb 14, 2022 | 94.49 | 95.43 | 93.77 | 94.90 | 1,073,560 | +0.48(+0.51%) |
Feb 11, 2022 | 95.03 | 96.68 | 93.57 | 94.42 | 327,803 | -0.98(-1.03%) |
Feb 10, 2022 | 95.50 | 98.43 | 95.06 | 95.40 | 687,527 | -1.86(-1.91%) |
Feb 09, 2022 | 95.92 | 98.89 | 95.91 | 97.26 | 539,753 | +3.91(+4.19%) |
Feb 08, 2022 | 92.17 | 93.69 | 91.97 | 93.35 | 158,675 | +1.60(+1.74%) |
Feb 07, 2022 | 91.37 | 92.87 | 91.15 | 91.75 | 161,658 | +0.56(+0.61%) |
Feb 04, 2022 | 90.48 | 92.07 | 90.14 | 91.19 | 137,802 | -0.04(-0.04%) |
Feb 03, 2022 | 92.00 | 90.97 | 91.23 | 180,449 | -1.94(-2.08%) | |
Feb 02, 2022 | 92.70 | 94.07 | 92.28 | 93.17 | 303,214 | -0.18(-0.19%) |
Feb 01, 2022 | 93.09 | 94.03 | 91.80 | 93.35 | 224,270 | +0.80(+0.86%) |
Jan 31, 2022 | 90.28 | 92.61 | 92.55 | 361,743 | +1.63(+1.79%) | |
Jan 28, 2022 | 88.73 | 91.00 | 87.11 | 90.92 | 211,935 | +2.09(+2.35%) |
Jan 27, 2022 | 91.83 | 92.81 | 88.35 | 88.83 | 305,747 | -2.23(-2.45%) |
Jan 26, 2022 | 92.30 | 94.41 | 90.24 | 91.06 | 292,597 | -0.25(-0.27%) |
Jan 25, 2022 | 93.79 | 93.79 | 89.86 | 91.31 | 566,411 | -3.49(-3.68%) |
Jan 24, 2022 | 90.68 | 95.07 | 90.06 | 94.80 | 346,797 | +1.65(+1.77%) |
Jan 21, 2022 | 93.62 | 95.52 | 92.74 | 93.15 | 348,619 | -1.03(-1.09%) |
Jan 20, 2022 | 95.18 | 96.89 | 94.02 | 94.18 | 384,061 | -0.99(-1.04%) |
Jan 19, 2022 | 95.80 | 96.51 | 94.88 | 95.17 | 214,185 | +0.08(+0.08%) |
Jan 18, 2022 | 95.64 | 95.78 | 94.39 | 95.09 | 264,916 | -1.44(-1.49%) |
Jan 14, 2022 | 96.53 | 0 | -1.36(-1.39%) | |||
Jan 13, 2022 | 98.48 | 99.21 | 97.55 | 97.89 | 245,114 | -0.59(-0.60%) |
Jan 12, 2022 | 99.04 | 101.14 | 98.42 | 98.48 | 254,546 | -0.64(-0.65%) |
Jan 11, 2022 | 99.90 | 100.11 | 97.23 | 99.12 | 357,671 | -0.38(-0.38%) |
Jan 10, 2022 | 96.93 | 101.37 | 96.93 | 99.50 | 908,581 | +3.68(+3.84%) |
Jan 07, 2022 | 96.89 | 97.28 | 94.75 | 95.82 | 300,414 | -0.95(-0.98%) |
Jan 06, 2022 | 97.28 | 97.87 | 96.19 | 96.77 | 251,815 | -0.03(-0.03%) |
Jan 05, 2022 | 99.36 | 99.91 | 96.77 | 96.80 | 301,063 | -2.03(-2.05%) |
Jan 04, 2022 | 97.79 | 99.87 | 97.79 | 98.83 | 334,444 | +1.43(+1.47%) |
Jan 03, 2022 | 100.11 | 100.69 | 96.44 | 97.40 | 213,778 | -2.37(-2.38%) |
Dec 31, 2021 | 97.85 | 100.32 | 97.85 | 99.77 | 194,442 | +1.81(+1.85%) |
Dec 30, 2021 | 99.40 | 99.88 | 97.82 | 97.96 | 198,839 | -1.01(-1.02%) |
Dec 29, 2021 | 97.75 | 99.49 | 97.75 | 98.97 | 127,640 | +1.02(+1.04%) |
Dec 28, 2021 | 96.67 | 98.21 | 96.67 | 97.95 | 135,775 | +0.99(+1.02%) |
Dec 27, 2021 | 95.60 | 96.96 | 95.20 | 96.96 | 277,406 | +1.40(+1.47%) |
Dec 23, 2021 | 95.42 | 96.14 | 95.06 | 95.56 | 185,520 | +0.52(+0.55%) |
Dec 22, 2021 | 95.90 | 96.72 | 94.03 | 95.04 | 392,532 | -0.54(-0.56%) |
Dec 21, 2021 | 93.87 | 95.62 | 93.15 | 95.58 | 482,621 | +2.90(+3.13%) |
Dec 20, 2021 | 95.44 | 95.65 | 90.25 | 92.68 | 598,558 | -4.18(-4.32%) |
Dec 17, 2021 | 97.81 | 98.89 | 96.41 | 96.86 | 592,513 | -1.33(-1.35%) |
Dec 16, 2021 | 99.70 | 100.82 | 97.97 | 98.19 | 224,197 | -0.54(-0.55%) |
Dec 15, 2021 | 97.16 | 99.46 | 96.32 | 98.73 | 341,500 | +1.04(+1.06%) |
Dec 14, 2021 | 97.23 | 99.45 | 97.07 | 97.69 | 296,564 | +0.09(+0.09%) |
Dec 13, 2021 | 98.35 | 99.05 | 96.40 | 97.60 | 409,884 | -0.19(-0.19%) |
Dec 10, 2021 | 100.63 | 101.02 | 96.03 | 97.79 | 617,231 | -2.19(-2.19%) |
Dec 09, 2021 | 102.40 | 103.17 | 99.96 | 99.98 | 159,104 | -2.79(-2.71%) |
Dec 08, 2021 | 102.57 | 103.12 | 101.26 | 102.77 | 226,030 | +0.41(+0.40%) |
Dec 07, 2021 | 101.05 | 103.28 | 100.44 | 102.36 | 261,250 | +2.49(+2.49%) |
Dec 06, 2021 | 99.75 | 100.85 | 98.93 | 99.87 | 699,136 | +1.77(+1.80%) |
Dec 03, 2021 | 100.13 | 101.88 | 96.97 | 98.10 | 660,497 | -4.51(-4.40%) |
Dec 02, 2021 | 99.29 | 103.49 | 99.28 | 102.61 | 513,987 | +4.33(+4.41%) |